Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 34.72 34.92 34.34 34.56 15,782,983 -0.08(-0.23%)
Jan 30, 2012 34.41 34.74 34.09 34.64 9,773,816 -0.23(-0.66%)
Jan 27, 2012 34.88 35.09 34.63 34.87 10,793,560 -0.09(-0.25%)
Jan 26, 2012 35.17 35.31 34.70 34.96 8,062,860 -0.19(-0.53%)
Jan 25, 2012 34.75 35.25 34.61 35.14 11,317,720 +0.28(+0.79%)
Jan 24, 2012 34.67 34.88 34.26 34.87 10,589,380 +0.00(+0.00%)
Jan 23, 2012 34.98 35.09 34.61 34.87 8,020,049 -0.05(-0.15%)
Jan 20, 2012 35.02 35.03 34.73 34.92 8,870,337 -0.12(-0.33%)
Jan 19, 2012 34.65 35.06 34.65 35.04 8,702,756 +0.37(+1.08%)
Jan 18, 2012 34.21 34.73 34.11 34.66 10,800,456 +0.48(+1.40%)
Jan 17, 2012 34.37 34.63 34.12 34.18 10,291,985 +0.07(+0.21%)
Jan 13, 2012 34.17 34.28 33.77 34.11 11,119,292 -0.29(-0.85%)
Jan 12, 2012 34.31 34.52 34.12 34.41 11,339,588 +0.03(+0.08%)
Jan 11, 2012 34.99 35.12 34.16 34.38 18,301,110 -0.83(-2.35%)
Jan 10, 2012 35.07 35.45 34.79 35.20 15,840,599 -0.11(-0.30%)
Jan 09, 2012 35.30 35.76 35.17 35.31 13,671,882 -0.14(-0.40%)
Jan 06, 2012 35.13 35.67 35.04 35.45 16,211,803 +0.36(+1.04%)
Jan 05, 2012 34.49 35.16 34.38 35.09 16,127,923 +0.58(+1.67%)
Jan 04, 2012 33.93 34.64 33.86 34.51 11,132,976 +1.20(+3.60%)
Dec 30, 2011 33.50 33.50 33.19 33.31 5,376,419 -0.19(-0.56%)
Dec 29, 2011 33.27 33.58 33.09 33.50 5,650,859 +0.42(+1.26%)
Dec 28, 2011 33.45 33.50 33.02 33.08 5,215,687 -0.33(-0.98%)
Dec 27, 2011 33.41 33.58 33.22 33.41 5,841,666 -0.08(-0.24%)
Dec 23, 2011 32.98 33.51 32.97 33.49 7,641,993 +1.27(+3.94%)
Dec 21, 2011 32.18 32.60 31.76 32.22 9,254,825 +0.09(+0.28%)
Dec 20, 2011 31.24 32.32 31.23 32.13 11,391,024 +1.26(+4.09%)
Dec 19, 2011 31.44 31.58 30.66 30.87 12,874,284 -0.51(-1.61%)
Dec 16, 2011 31.49 31.75 31.23 31.38 22,911,890 +0.12(+0.37%)
Dec 15, 2011 31.55 31.73 31.08 31.26 11,109,806 +0.03(+0.09%)
Dec 14, 2011 31.71 31.98 31.20 31.23 12,004,469 -0.51(-1.60%)
Dec 13, 2011 32.05 32.43 31.61 31.74 14,546,483 -0.28(-0.87%)
Dec 12, 2011 31.63 32.12 31.38 32.02 11,504,135 +0.08(+0.25%)
Dec 09, 2011 31.60 32.12 31.60 31.94 8,382,370 +0.56(+1.78%)
Dec 08, 2011 32.20 32.29 31.29 31.38 11,299,485 -1.03(-3.18%)
Dec 07, 2011 32.07 32.61 31.85 32.41 10,923,571 +0.24(+0.73%)
Dec 06, 2011 32.21 32.50 32.11 32.18 7,523,543 -0.10(-0.30%)
Dec 05, 2011 32.36 32.65 32.09 32.27 11,415,658 +0.29(+0.90%)
Dec 02, 2011 31.74 32.18 31.71 31.98 11,677,698 +0.54(+1.72%)
Dec 01, 2011 31.48 31.74 31.21 31.44 11,847,209 +0.12(+0.39%)
Nov 30, 2011 30.30 31.36 30.28 31.32 18,911,948 +1.62(+5.44%)
Nov 29, 2011 30.00 30.14 29.68 29.70 8,762,069 -0.06(-0.21%)
Nov 28, 2011 29.94 30.17 29.50 29.77 9,907,544 +0.49(+1.67%)
Nov 25, 2011 29.27 29.90 29.08 29.28 5,713,676 +0.10(+0.33%)
Nov 23, 2011 29.34 29.51 29.18 29.18 12,320,459 -0.54(-1.82%)
Nov 22, 2011 29.89 30.12 29.19 29.72 14,308,290 -0.27(-0.90%)
Nov 21, 2011 31.00 31.13 29.90 29.99 45,742,004 -1.14(-3.65%)
Nov 18, 2011 30.92 31.26 30.79 31.13 36,856,464 +0.42(+1.37%)
Nov 17, 2011 30.91 31.33 30.40 30.71 37,270,440 -0.33(-1.07%)
Nov 16, 2011 31.42 31.73 30.99 31.04 12,372,783 -0.80(-2.52%)
Nov 15, 2011 31.42 32.33 31.42 31.85 16,283,898 +0.29(+0.91%)
Nov 14, 2011 31.74 31.82 31.35 31.56 11,024,696 -0.51(-1.58%)
Nov 11, 2011 32.00 32.69 31.78 32.06 25,630,124 +1.80(+5.95%)
Nov 10, 2011 29.84 30.37 29.40 30.26 13,905,817 +0.74(+2.52%)
Nov 09, 2011 30.22 30.22 29.41 29.52 13,633,489 -1.31(-4.25%)
Nov 08, 2011 30.96 30.98 30.00 30.83 12,259,711 +0.12(+0.40%)
Nov 07, 2011 30.46 30.73 30.24 30.71 7,946,389 +0.34(+1.12%)
Nov 04, 2011 30.41 30.59 29.99 30.37 7,361,310 -0.24(-0.77%)
Nov 03, 2011 30.20 30.69 29.68 30.60 10,617,395 +0.84(+2.82%)
Nov 02, 2011 29.82 30.04 29.53 29.77 9,772,661 +0.41(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.